4914 高砂香料工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 352 | 355 | 352 | 352 | 10,000 | 1,760 |
| 2002-12-27 | 359 | 359 | 347 | 354 | 65,000 | 1,770 |
| 2002-12-26 | 336 | 350 | 335 | 350 | 38,000 | 1,750 |
| 2002-12-25 | 331 | 334 | 329 | 334 | 65,000 | 1,670 |
| 2002-12-24 | 338 | 339 | 322 | 336 | 50,000 | 1,680 |
| 2002-12-20 | 325 | 340 | 325 | 339 | 81,000 | 1,695 |
| 2002-12-19 | 320 | 330 | 314 | 325 | 90,000 | 1,625 |
| 2002-12-18 | 335 | 336 | 329 | 329 | 197,000 | 1,645 |
| 2002-12-17 | 338 | 340 | 336 | 337 | 120,000 | 1,685 |
| 2002-12-16 | 345 | 345 | 336 | 336 | 83,000 | 1,680 |
| 2002-12-13 | 351 | 352 | 344 | 347 | 203,000 | 1,735 |
| 2002-12-12 | 354 | 358 | 352 | 354 | 96,000 | 1,770 |
| 2002-12-11 | 361 | 362 | 354 | 354 | 37,000 | 1,770 |
| 2002-12-10 | 350 | 360 | 350 | 360 | 122,000 | 1,800 |
| 2002-12-09 | 365 | 366 | 357 | 358 | 42,000 | 1,790 |
| 2002-12-06 | 368 | 368 | 363 | 364 | 124,000 | 1,820 |
| 2002-12-05 | 372 | 378 | 368 | 368 | 67,000 | 1,840 |
| 2002-12-04 | 386 | 386 | 372 | 372 | 51,000 | 1,860 |
| 2002-12-03 | 395 | 398 | 387 | 391 | 130,000 | 1,955 |
| 2002-12-02 | 376 | 392 | 376 | 385 | 264,000 | 1,925 |
| 2002-11-29 | 359 | 374 | 355 | 368 | 65,000 | 1,840 |
| 2002-11-28 | 370 | 370 | 364 | 364 | 114,000 | 1,820 |
| 2002-11-27 | 366 | 379 | 366 | 368 | 145,000 | 1,840 |
| 2002-11-26 | 360 | 366 | 360 | 365 | 118,000 | 1,825 |
| 2002-11-25 | 356 | 366 | 356 | 364 | 144,000 | 1,820 |
| 2002-11-22 | 349 | 357 | 348 | 357 | 81,000 | 1,785 |
| 2002-11-21 | 344 | 345 | 341 | 343 | 45,000 | 1,715 |
| 2002-11-20 | 330 | 335 | 330 | 335 | 91,000 | 1,675 |
| 2002-11-19 | 335 | 340 | 332 | 332 | 58,000 | 1,660 |
| 2002-11-18 | 344 | 344 | 333 | 336 | 31,000 | 1,680 |
| 2002-11-15 | 337 | 343 | 337 | 343 | 69,000 | 1,715 |
| 2002-11-14 | 337 | 339 | 334 | 337 | 48,000 | 1,685 |
| 2002-11-13 | 350 | 350 | 331 | 335 | 214,000 | 1,675 |
| 2002-11-12 | 364 | 364 | 357 | 363 | 20,000 | 1,815 |
| 2002-11-11 | 366 | 366 | 359 | 364 | 39,000 | 1,820 |
| 2002-11-08 | 376 | 376 | 370 | 376 | 34,000 | 1,880 |
| 2002-11-07 | 372 | 380 | 360 | 380 | 33,000 | 1,900 |
| 2002-11-06 | 370 | 379 | 370 | 377 | 47,000 | 1,885 |
| 2002-11-05 | 375 | 380 | 366 | 380 | 38,000 | 1,900 |
| 2002-11-01 | 372 | 380 | 369 | 370 | 43,000 | 1,850 |
| 2002-10-31 | 366 | 370 | 366 | 367 | 46,000 | 1,835 |
| 2002-10-30 | 365 | 371 | 364 | 371 | 31,000 | 1,855 |
| 2002-10-29 | 370 | 370 | 366 | 369 | 24,000 | 1,845 |
| 2002-10-28 | 377 | 377 | 369 | 376 | 90,000 | 1,880 |
| 2002-10-25 | 350 | 371 | 350 | 371 | 63,000 | 1,855 |
| 2002-10-24 | 360 | 361 | 353 | 354 | 14,000 | 1,770 |
| 2002-10-23 | 351 | 360 | 349 | 359 | 56,000 | 1,795 |
| 2002-10-22 | 374 | 374 | 352 | 353 | 35,000 | 1,765 |
| 2002-10-21 | 360 | 370 | 360 | 370 | 73,000 | 1,850 |
| 2002-10-18 | 352 | 363 | 352 | 360 | 35,000 | 1,800 |
| 2002-10-17 | 357 | 362 | 350 | 357 | 52,000 | 1,785 |
| 2002-10-16 | 360 | 365 | 358 | 359 | 62,000 | 1,795 |
| 2002-10-15 | 351 | 358 | 350 | 358 | 33,000 | 1,790 |
| 2002-10-11 | 347 | 347 | 336 | 346 | 51,000 | 1,730 |
| 2002-10-10 | 330 | 336 | 330 | 332 | 68,000 | 1,660 |
| 2002-10-09 | 347 | 347 | 336 | 336 | 78,000 | 1,680 |
| 2002-10-08 | 355 | 356 | 347 | 349 | 85,000 | 1,745 |
| 2002-10-07 | 371 | 371 | 354 | 355 | 99,000 | 1,775 |
| 2002-10-04 | 371 | 380 | 370 | 377 | 119,000 | 1,885 |
| 2002-10-03 | 391 | 391 | 370 | 375 | 119,000 | 1,875 |
| 2002-10-02 | 393 | 393 | 385 | 386 | 24,000 | 1,930 |
| 2002-10-01 | 385 | 388 | 382 | 388 | 59,000 | 1,940 |
| 2002-09-30 | 393 | 395 | 386 | 386 | 81,000 | 1,930 |
| 2002-09-27 | 393 | 398 | 393 | 398 | 100,000 | 1,990 |
| 2002-09-26 | 400 | 401 | 393 | 397 | 38,000 | 1,985 |
| 2002-09-25 | 402 | 404 | 391 | 396 | 24,000 | 1,980 |
| 2002-09-24 | 403 | 403 | 395 | 402 | 93,000 | 2,010 |
| 2002-09-20 | 402 | 402 | 394 | 395 | 60,000 | 1,975 |
| 2002-09-19 | 401 | 405 | 397 | 397 | 54,000 | 1,985 |
| 2002-09-18 | 396 | 396 | 390 | 396 | 150,000 | 1,980 |
| 2002-09-17 | 400 | 401 | 396 | 396 | 139,000 | 1,980 |
| 2002-09-13 | 398 | 406 | 392 | 405 | 159,000 | 2,025 |
| 2002-09-12 | 394 | 404 | 390 | 404 | 62,000 | 2,020 |
| 2002-09-11 | 397 | 398 | 390 | 393 | 91,000 | 1,965 |
| 2002-09-10 | 381 | 395 | 378 | 395 | 407,000 | 1,975 |
| 2002-09-09 | 385 | 385 | 378 | 379 | 247,000 | 1,895 |
| 2002-09-06 | 389 | 389 | 379 | 380 | 172,000 | 1,900 |
| 2002-09-05 | 387 | 391 | 383 | 387 | 201,000 | 1,935 |
| 2002-09-04 | 391 | 391 | 380 | 382 | 233,000 | 1,910 |
| 2002-09-03 | 396 | 396 | 390 | 393 | 177,000 | 1,965 |
| 2002-09-02 | 415 | 416 | 394 | 399 | 279,000 | 1,995 |
| 2002-08-30 | 415 | 422 | 415 | 416 | 68,000 | 2,080 |
| 2002-08-29 | 420 | 420 | 415 | 415 | 61,000 | 2,075 |
| 2002-08-28 | 438 | 438 | 423 | 423 | 63,000 | 2,115 |
| 2002-08-27 | 440 | 440 | 430 | 433 | 138,000 | 2,165 |
| 2002-08-26 | 442 | 444 | 441 | 441 | 53,000 | 2,205 |
| 2002-08-23 | 436 | 441 | 435 | 435 | 30,000 | 2,175 |
| 2002-08-22 | 440 | 444 | 432 | 441 | 93,000 | 2,205 |
| 2002-08-21 | 431 | 448 | 429 | 448 | 69,000 | 2,240 |
| 2002-08-20 | 441 | 441 | 431 | 431 | 56,000 | 2,155 |
| 2002-08-19 | 453 | 453 | 439 | 442 | 48,000 | 2,210 |
| 2002-08-16 | 450 | 455 | 449 | 454 | 24,000 | 2,270 |
| 2002-08-15 | 459 | 459 | 450 | 450 | 22,000 | 2,250 |
| 2002-08-14 | 448 | 455 | 448 | 450 | 36,000 | 2,250 |
| 2002-08-13 | 445 | 450 | 445 | 445 | 33,000 | 2,225 |
| 2002-08-12 | 450 | 457 | 450 | 457 | 66,000 | 2,285 |
| 2002-08-09 | 450 | 460 | 440 | 455 | 112,000 | 2,275 |
| 2002-08-08 | 453 | 453 | 445 | 450 | 33,000 | 2,250 |
| 2002-08-07 | 445 | 455 | 445 | 448 | 30,000 | 2,240 |
| 2002-08-06 | 454 | 454 | 445 | 449 | 36,000 | 2,245 |
| 2002-08-05 | 450 | 459 | 450 | 455 | 43,000 | 2,275 |
| 2002-08-02 | 455 | 458 | 451 | 453 | 51,000 | 2,265 |
| 2002-08-01 | 456 | 463 | 456 | 459 | 30,000 | 2,295 |
| 2002-07-31 | 461 | 465 | 457 | 457 | 38,000 | 2,285 |
| 2002-07-30 | 456 | 470 | 456 | 460 | 56,000 | 2,300 |
| 2002-07-29 | 466 | 466 | 455 | 461 | 92,000 | 2,305 |
| 2002-07-26 | 453 | 457 | 450 | 451 | 108,000 | 2,255 |
| 2002-07-25 | 461 | 461 | 455 | 455 | 100,000 | 2,275 |
| 2002-07-24 | 460 | 461 | 455 | 455 | 39,000 | 2,275 |
| 2002-07-23 | 460 | 469 | 457 | 469 | 39,000 | 2,345 |
| 2002-07-22 | 457 | 470 | 457 | 470 | 44,000 | 2,350 |
| 2002-07-19 | 472 | 473 | 467 | 472 | 27,000 | 2,360 |
| 2002-07-18 | 461 | 485 | 460 | 484 | 227,000 | 2,420 |
| 2002-07-17 | 454 | 460 | 446 | 460 | 114,000 | 2,300 |
| 2002-07-16 | 446 | 458 | 446 | 454 | 118,000 | 2,270 |
| 2002-07-15 | 451 | 453 | 446 | 446 | 295,000 | 2,230 |
| 2002-07-12 | 467 | 467 | 459 | 460 | 315,000 | 2,300 |
| 2002-07-11 | 477 | 478 | 473 | 477 | 65,000 | 2,385 |
| 2002-07-10 | 478 | 487 | 477 | 482 | 39,000 | 2,410 |
| 2002-07-09 | 487 | 489 | 476 | 489 | 63,000 | 2,445 |
| 2002-07-08 | 482 | 487 | 482 | 487 | 45,000 | 2,435 |
| 2002-07-05 | 483 | 483 | 481 | 483 | 12,000 | 2,415 |
| 2002-07-04 | 478 | 485 | 476 | 483 | 45,000 | 2,415 |
| 2002-07-03 | 483 | 493 | 480 | 492 | 66,000 | 2,460 |
| 2002-07-02 | 483 | 484 | 475 | 484 | 34,000 | 2,420 |
| 2002-07-01 | 494 | 494 | 482 | 488 | 91,000 | 2,440 |
| 2002-06-28 | 474 | 474 | 466 | 474 | 33,000 | 2,370 |
| 2002-06-27 | 471 | 471 | 464 | 464 | 73,000 | 2,320 |
| 2002-06-26 | 470 | 470 | 461 | 466 | 101,000 | 2,330 |
| 2002-06-25 | 470 | 476 | 470 | 471 | 34,000 | 2,355 |
| 2002-06-24 | 451 | 472 | 447 | 472 | 72,000 | 2,360 |
| 2002-06-21 | 465 | 469 | 464 | 464 | 124,000 | 2,320 |
| 2002-06-20 | 463 | 475 | 463 | 472 | 98,000 | 2,360 |
| 2002-06-19 | 487 | 487 | 467 | 471 | 124,000 | 2,355 |
| 2002-06-18 | 496 | 496 | 481 | 488 | 102,000 | 2,440 |
| 2002-06-17 | 485 | 485 | 468 | 473 | 130,000 | 2,365 |
| 2002-06-14 | 500 | 502 | 491 | 495 | 283,000 | 2,475 |
| 2002-06-13 | 518 | 518 | 506 | 510 | 227,000 | 2,550 |
| 2002-06-12 | 518 | 524 | 510 | 519 | 432,000 | 2,595 |
| 2002-06-11 | 510 | 514 | 487 | 506 | 157,000 | 2,530 |
| 2002-06-10 | 510 | 515 | 507 | 510 | 178,000 | 2,550 |
| 2002-06-07 | 518 | 518 | 506 | 508 | 206,000 | 2,540 |
| 2002-06-06 | 496 | 518 | 495 | 518 | 519,000 | 2,590 |
| 2002-06-05 | 486 | 499 | 486 | 492 | 138,000 | 2,460 |
| 2002-06-04 | 492 | 492 | 485 | 485 | 55,000 | 2,425 |
| 2002-06-03 | 494 | 494 | 486 | 491 | 68,000 | 2,455 |
| 2002-05-31 | 486 | 494 | 483 | 484 | 93,000 | 2,420 |
| 2002-05-30 | 490 | 495 | 486 | 487 | 75,000 | 2,435 |
| 2002-05-29 | 486 | 494 | 485 | 490 | 78,000 | 2,450 |
| 2002-05-28 | 495 | 495 | 485 | 490 | 118,000 | 2,450 |
| 2002-05-27 | 499 | 500 | 489 | 489 | 124,000 | 2,445 |
| 2002-05-24 | 494 | 495 | 484 | 494 | 76,000 | 2,470 |
| 2002-05-23 | 495 | 495 | 484 | 484 | 119,000 | 2,420 |
| 2002-05-22 | 484 | 495 | 484 | 494 | 146,000 | 2,470 |
| 2002-05-21 | 486 | 490 | 484 | 489 | 93,000 | 2,445 |
| 2002-05-20 | 476 | 490 | 475 | 486 | 135,000 | 2,430 |
| 2002-05-17 | 470 | 472 | 461 | 471 | 143,000 | 2,355 |
| 2002-05-16 | 460 | 470 | 460 | 470 | 65,000 | 2,350 |
| 2002-05-15 | 465 | 465 | 459 | 459 | 48,000 | 2,295 |
| 2002-05-14 | 461 | 462 | 455 | 456 | 116,000 | 2,280 |
| 2002-05-13 | 468 | 468 | 460 | 460 | 39,000 | 2,300 |
| 2002-05-10 | 470 | 470 | 465 | 465 | 80,000 | 2,325 |
| 2002-05-09 | 468 | 473 | 465 | 465 | 270,000 | 2,325 |
| 2002-05-08 | 467 | 471 | 466 | 466 | 90,000 | 2,330 |
| 2002-05-07 | 468 | 470 | 466 | 467 | 75,000 | 2,335 |
| 2002-05-02 | 470 | 472 | 470 | 470 | 56,000 | 2,350 |
| 2002-05-01 | 469 | 471 | 468 | 470 | 40,000 | 2,350 |
| 2002-04-30 | 472 | 472 | 468 | 468 | 65,000 | 2,340 |
| 2002-04-26 | 478 | 478 | 468 | 473 | 133,000 | 2,365 |
| 2002-04-25 | 476 | 480 | 471 | 474 | 97,000 | 2,370 |
| 2002-04-24 | 479 | 480 | 470 | 475 | 98,000 | 2,375 |
| 2002-04-23 | 490 | 490 | 478 | 479 | 119,000 | 2,395 |
| 2002-04-22 | 493 | 495 | 487 | 490 | 92,000 | 2,450 |
| 2002-04-19 | 485 | 489 | 480 | 489 | 144,000 | 2,445 |
| 2002-04-18 | 486 | 490 | 480 | 485 | 93,000 | 2,425 |
| 2002-04-17 | 478 | 487 | 474 | 487 | 77,000 | 2,435 |
| 2002-04-16 | 474 | 479 | 474 | 478 | 59,000 | 2,390 |
| 2002-04-15 | 465 | 476 | 464 | 474 | 50,000 | 2,370 |
| 2002-04-12 | 471 | 471 | 460 | 460 | 126,000 | 2,300 |
| 2002-04-11 | 480 | 480 | 467 | 467 | 173,000 | 2,335 |
| 2002-04-10 | 493 | 493 | 478 | 478 | 256,000 | 2,390 |
| 2002-04-09 | 490 | 490 | 485 | 485 | 58,000 | 2,425 |
| 2002-04-08 | 490 | 493 | 475 | 491 | 122,000 | 2,455 |
| 2002-04-05 | 487 | 494 | 486 | 487 | 76,000 | 2,435 |
| 2002-04-04 | 487 | 495 | 487 | 488 | 81,000 | 2,440 |
| 2002-04-03 | 481 | 489 | 480 | 484 | 73,000 | 2,420 |
| 2002-04-02 | 490 | 494 | 486 | 491 | 65,000 | 2,455 |
| 2002-04-01 | 494 | 497 | 487 | 495 | 55,000 | 2,475 |
| 2002-03-29 | 499 | 504 | 490 | 500 | 87,000 | 2,500 |
| 2002-03-28 | 500 | 500 | 493 | 493 | 52,000 | 2,465 |
| 2002-03-27 | 498 | 498 | 490 | 495 | 102,000 | 2,475 |
| 2002-03-26 | 491 | 498 | 482 | 498 | 189,000 | 2,490 |
| 2002-03-25 | 492 | 492 | 484 | 492 | 97,000 | 2,460 |
| 2002-03-22 | 481 | 485 | 478 | 482 | 103,000 | 2,410 |
| 2002-03-20 | 483 | 483 | 480 | 481 | 165,000 | 2,405 |
| 2002-03-19 | 480 | 483 | 478 | 483 | 126,000 | 2,415 |
| 2002-03-18 | 491 | 498 | 478 | 480 | 86,000 | 2,400 |
| 2002-03-15 | 479 | 488 | 478 | 488 | 54,000 | 2,440 |
| 2002-03-14 | 478 | 482 | 478 | 478 | 67,000 | 2,390 |
| 2002-03-13 | 497 | 497 | 486 | 488 | 74,000 | 2,440 |
| 2002-03-12 | 499 | 505 | 495 | 498 | 110,000 | 2,490 |
| 2002-03-11 | 480 | 498 | 480 | 493 | 133,000 | 2,465 |
| 2002-03-08 | 485 | 492 | 475 | 475 | 298,000 | 2,375 |
| 2002-03-07 | 491 | 493 | 485 | 490 | 129,000 | 2,450 |
| 2002-03-06 | 485 | 489 | 480 | 480 | 68,000 | 2,400 |
| 2002-03-05 | 492 | 495 | 476 | 489 | 91,000 | 2,445 |
| 2002-03-04 | 490 | 495 | 484 | 492 | 184,000 | 2,460 |
| 2002-03-01 | 477 | 479 | 469 | 479 | 60,000 | 2,395 |
| 2002-02-28 | 481 | 485 | 470 | 477 | 81,000 | 2,385 |
| 2002-02-27 | 465 | 486 | 464 | 486 | 185,000 | 2,430 |
| 2002-02-26 | 480 | 480 | 468 | 470 | 49,000 | 2,350 |
| 2002-02-25 | 475 | 481 | 474 | 480 | 144,000 | 2,400 |
| 2002-02-22 | 477 | 477 | 462 | 470 | 61,000 | 2,350 |
| 2002-02-21 | 469 | 473 | 462 | 473 | 45,000 | 2,365 |
| 2002-02-20 | 455 | 472 | 455 | 469 | 67,000 | 2,345 |
| 2002-02-19 | 470 | 470 | 458 | 462 | 117,000 | 2,310 |
| 2002-02-18 | 458 | 465 | 455 | 465 | 88,000 | 2,325 |
| 2002-02-15 | 460 | 463 | 458 | 460 | 155,000 | 2,300 |
| 2002-02-14 | 450 | 462 | 450 | 457 | 156,000 | 2,285 |
| 2002-02-13 | 438 | 455 | 438 | 450 | 162,000 | 2,250 |
| 2002-02-12 | 430 | 435 | 427 | 435 | 50,000 | 2,175 |
| 2002-02-08 | 410 | 422 | 410 | 417 | 268,000 | 2,085 |
| 2002-02-07 | 415 | 423 | 415 | 420 | 68,000 | 2,100 |
| 2002-02-06 | 416 | 416 | 406 | 413 | 151,000 | 2,065 |
| 2002-02-05 | 408 | 416 | 408 | 411 | 108,000 | 2,055 |
| 2002-02-04 | 426 | 429 | 417 | 423 | 169,000 | 2,115 |
| 2002-02-01 | 438 | 439 | 425 | 426 | 128,000 | 2,130 |
| 2002-01-31 | 436 | 440 | 432 | 438 | 245,000 | 2,190 |
| 2002-01-30 | 441 | 446 | 432 | 446 | 264,000 | 2,230 |
| 2002-01-29 | 463 | 463 | 450 | 451 | 135,000 | 2,255 |
| 2002-01-28 | 464 | 471 | 463 | 465 | 285,000 | 2,325 |
| 2002-01-25 | 466 | 468 | 458 | 464 | 252,000 | 2,320 |
| 2002-01-24 | 459 | 464 | 453 | 461 | 330,000 | 2,305 |
| 2002-01-23 | 450 | 453 | 448 | 450 | 164,000 | 2,250 |
| 2002-01-22 | 462 | 462 | 451 | 456 | 122,000 | 2,280 |
| 2002-01-21 | 455 | 459 | 451 | 457 | 183,000 | 2,285 |
| 2002-01-18 | 440 | 451 | 440 | 450 | 165,000 | 2,250 |
| 2002-01-17 | 437 | 439 | 433 | 434 | 174,000 | 2,170 |
| 2002-01-16 | 435 | 438 | 435 | 436 | 72,000 | 2,180 |
| 2002-01-15 | 446 | 446 | 438 | 441 | 120,000 | 2,205 |
| 2002-01-11 | 451 | 455 | 445 | 446 | 205,000 | 2,230 |
| 2002-01-10 | 460 | 463 | 456 | 456 | 171,000 | 2,280 |
| 2002-01-09 | 465 | 466 | 455 | 458 | 136,000 | 2,290 |
| 2002-01-08 | 477 | 477 | 461 | 461 | 191,000 | 2,305 |
| 2002-01-07 | 473 | 477 | 472 | 477 | 115,000 | 2,385 |
| 2002-01-04 | 478 | 485 | 469 | 471 | 62,000 | 2,355 |
分割・併合履歴 ： [2015-09-28]1株→0.2株 [1989-03-28]1株→1.1株 [1985-03-27]1株→1.05株
